Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 203.18
+9.58 (4.95%)
Oct 15, 2025, 3:00 PM CST
SHA:688052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 202.32 | 204.62 | 192.58 | 193.60 | 193.60 | -4.31% | 2,926,219 |
| Oct 13, 2025 | 189.15 | 206.77 | 189.09 | 202.32 | 202.32 | 3.88% | 3,727,538 |
| Oct 10, 2025 | 200.00 | 203.00 | 193.77 | 194.77 | 194.77 | -2.15% | 3,374,148 |
| Oct 9, 2025 | 200.00 | 202.90 | 196.27 | 199.04 | 199.04 | -0.47% | 2,827,873 |
| Sep 30, 2025 | 195.60 | 205.50 | 195.60 | 199.98 | 199.98 | 2.39% | 3,286,580 |
| Sep 29, 2025 | 196.53 | 197.30 | 190.20 | 195.31 | 195.31 | -1.11% | 2,893,811 |
| Sep 26, 2025 | 194.60 | 201.88 | 194.60 | 197.51 | 197.51 | 0.36% | 2,690,280 |
| Sep 25, 2025 | 199.50 | 204.26 | 195.68 | 196.81 | 196.81 | -1.35% | 3,310,842 |
| Sep 24, 2025 | 182.00 | 199.58 | 181.98 | 199.50 | 199.50 | 8.13% | 7,228,412 |
| Sep 23, 2025 | 182.07 | 186.50 | 178.20 | 184.50 | 184.50 | 0.90% | 3,469,422 |
| Sep 22, 2025 | 182.38 | 183.70 | 179.02 | 182.86 | 182.86 | 0.75% | 3,856,285 |
| Sep 19, 2025 | 186.99 | 189.30 | 181.50 | 181.50 | 181.50 | -2.94% | 3,917,761 |
| Sep 18, 2025 | 188.40 | 195.78 | 185.00 | 186.99 | 186.99 | -0.74% | 5,285,169 |
| Sep 17, 2025 | 194.15 | 198.76 | 187.81 | 188.38 | 188.38 | -3.78% | 5,119,698 |
| Sep 16, 2025 | 193.80 | 195.80 | 186.20 | 195.78 | 195.78 | 0.97% | 7,645,406 |
| Sep 15, 2025 | 210.02 | 210.02 | 191.11 | 193.90 | 193.90 | 10.79% | 10,265,849 |
| Sep 12, 2025 | 181.97 | 182.72 | 175.00 | 175.02 | 175.02 | -3.11% | 3,388,510 |
| Sep 11, 2025 | 171.84 | 182.43 | 170.00 | 180.63 | 180.63 | 4.71% | 3,421,738 |
| Sep 10, 2025 | 171.78 | 173.48 | 170.50 | 172.50 | 172.50 | 0.25% | 1,689,477 |
| Sep 9, 2025 | 175.98 | 176.00 | 171.70 | 172.07 | 172.07 | -2.22% | 1,486,564 |
| Sep 8, 2025 | 172.31 | 176.80 | 170.01 | 175.98 | 175.98 | 2.20% | 2,457,012 |
| Sep 5, 2025 | 170.02 | 173.39 | 166.66 | 172.19 | 172.19 | 0.85% | 2,979,176 |
| Sep 4, 2025 | 179.60 | 180.60 | 167.10 | 170.74 | 170.74 | -5.04% | 3,132,881 |
| Sep 3, 2025 | 177.23 | 183.00 | 177.23 | 179.80 | 179.80 | 0.40% | 2,170,056 |
| Sep 2, 2025 | 184.16 | 186.00 | 177.03 | 179.09 | 179.09 | -3.56% | 3,287,692 |
| Sep 1, 2025 | 187.63 | 192.00 | 181.38 | 185.70 | 185.70 | -0.70% | 3,627,307 |
| Aug 29, 2025 | 192.00 | 192.00 | 182.50 | 187.00 | 187.00 | -2.20% | 3,181,645 |
| Aug 28, 2025 | 183.01 | 191.99 | 183.01 | 191.21 | 191.21 | 3.38% | 3,850,552 |
| Aug 27, 2025 | 185.46 | 195.69 | 184.60 | 184.95 | 184.95 | -0.17% | 3,828,208 |
| Aug 26, 2025 | 185.61 | 188.46 | 183.80 | 185.27 | 185.27 | -0.02% | 2,618,066 |
| Aug 25, 2025 | 192.60 | 193.07 | 182.50 | 185.30 | 185.30 | -2.72% | 4,266,260 |
| Aug 22, 2025 | 179.00 | 191.00 | 178.61 | 190.49 | 190.49 | 6.91% | 4,038,116 |
| Aug 21, 2025 | 181.00 | 182.23 | 176.56 | 178.18 | 178.18 | -1.23% | 2,076,978 |
| Aug 20, 2025 | 174.80 | 181.66 | 172.56 | 180.40 | 180.40 | 2.56% | 3,603,003 |
| Aug 19, 2025 | 181.00 | 186.32 | 173.13 | 175.90 | 175.90 | -3.25% | 3,529,203 |
| Aug 18, 2025 | 181.11 | 183.83 | 178.51 | 181.80 | 181.80 | 0.26% | 2,373,498 |
| Aug 15, 2025 | 172.00 | 182.97 | 170.04 | 181.32 | 181.32 | 4.38% | 2,947,280 |
| Aug 14, 2025 | 174.08 | 177.85 | 171.49 | 173.71 | 173.71 | -0.41% | 2,111,063 |
| Aug 13, 2025 | 174.87 | 176.50 | 172.92 | 174.43 | 174.43 | 0.59% | 1,866,058 |
| Aug 12, 2025 | 172.01 | 174.95 | 171.20 | 173.40 | 173.40 | 0.70% | 1,713,439 |
| Aug 11, 2025 | 172.68 | 175.30 | 172.20 | 172.20 | 172.20 | 0.09% | 1,516,592 |
| Aug 8, 2025 | 177.40 | 179.61 | 171.20 | 172.05 | 172.05 | -4.15% | 2,398,957 |
| Aug 7, 2025 | 181.07 | 184.77 | 178.28 | 179.50 | 179.50 | -0.22% | 1,900,760 |
| Aug 6, 2025 | 180.00 | 184.08 | 177.50 | 179.90 | 179.90 | 0.98% | 1,836,144 |
| Aug 5, 2025 | 182.89 | 183.96 | 177.00 | 178.15 | 178.15 | -3.18% | 2,364,439 |
| Aug 4, 2025 | 180.01 | 184.96 | 178.73 | 184.00 | 184.00 | 2.22% | 2,874,475 |
| Aug 1, 2025 | 174.50 | 181.41 | 174.50 | 180.01 | 180.01 | 4.43% | 3,863,835 |
| Jul 31, 2025 | 171.14 | 180.76 | 170.02 | 172.37 | 172.37 | 0.90% | 3,662,107 |
| Jul 30, 2025 | 172.42 | 174.66 | 167.00 | 170.83 | 170.83 | -1.82% | 2,980,055 |
| Jul 29, 2025 | 163.07 | 180.00 | 163.07 | 174.00 | 174.00 | 5.97% | 4,554,666 |